Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 56.60 | 56.98 | 56.60 | 56.98 | 2,035 | +0.30(+0.53%) |
Oct 10, 2024 | 56.57 | 56.68 | 56.57 | 56.68 | 773 | +0.07(+0.13%) |
Oct 09, 2024 | 56.24 | 56.65 | 56.24 | 56.61 | 1,442 | -0.18(-0.32%) |
Oct 08, 2024 | 56.95 | 56.95 | 56.75 | 56.79 | 2,009 | -1.79(-3.06%) |
Oct 07, 2024 | 58.37 | 58.58 | 58.22 | 58.58 | 6,182 | +0.62(+1.06%) |
Oct 04, 2024 | 57.90 | 57.96 | 57.59 | 57.96 | 2,769 | +0.50(+0.88%) |
Oct 03, 2024 | 57.32 | 57.61 | 57.30 | 57.46 | 4,378 | -0.78(-1.34%) |
Oct 02, 2024 | 58.31 | 58.31 | 57.93 | 58.24 | 5,329 | +0.94(+1.64%) |
Oct 01, 2024 | 56.90 | 57.32 | 56.90 | 57.30 | 3,595 | +0.21(+0.37%) |
Sep 30, 2024 | 57.10 | 57.10 | 57.00 | 57.09 | 786 | -0.56(-0.97%) |
Sep 27, 2024 | 57.71 | 57.87 | 57.65 | 57.65 | 598 | +0.02(+0.03%) |
Sep 26, 2024 | 57.60 | 57.63 | 57.29 | 57.63 | 4,128 | +1.78(+3.18%) |
Sep 25, 2024 | 55.87 | 56.23 | 55.85 | 55.85 | 2,906 | -0.62(-1.09%) |
Sep 24, 2024 | 55.92 | 56.50 | 55.86 | 56.47 | 7,701 | +1.58(+2.88%) |
Sep 23, 2024 | 55.10 | 55.10 | 54.89 | 54.89 | 571 | +0.41(+0.75%) |
Sep 20, 2024 | 54.54 | 54.69 | 54.46 | 54.48 | 15,656 | -0.04(-0.07%) |
Sep 19, 2024 | 54.35 | 54.58 | 54.19 | 54.52 | 6,541 | +0.84(+1.56%) |
Sep 18, 2024 | 53.76 | 54.14 | 53.64 | 53.68 | 3,571 | -0.08(-0.15%) |
Sep 17, 2024 | 53.74 | 53.78 | 53.74 | 53.76 | 2,462 | +0.04(+0.07%) |
Sep 16, 2024 | 53.61 | 53.72 | 53.60 | 53.72 | 1,739 | +0.24(+0.45%) |
Sep 13, 2024 | 53.45 | 53.50 | 53.45 | 53.48 | 1,881 | +0.39(+0.73%) |
Sep 12, 2024 | 52.76 | 53.09 | 52.67 | 53.09 | 9,136 | +0.42(+0.80%) |
Sep 11, 2024 | 52.29 | 52.67 | 52.14 | 52.67 | 2,939 | +0.12(+0.24%) |
Sep 10, 2024 | 52.49 | 52.55 | 52.36 | 52.55 | 3,037 | -0.11(-0.20%) |
Sep 09, 2024 | 52.57 | 52.79 | 52.57 | 52.65 | 4,106 | +0.32(+0.61%) |
Sep 06, 2024 | 52.59 | 52.59 | 52.34 | 52.34 | 1,420 | -0.86(-1.62%) |
Sep 05, 2024 | 53.33 | 53.33 | 53.09 | 53.20 | 4,848 | +0.08(+0.15%) |
Sep 04, 2024 | 53.22 | 53.31 | 53.12 | 53.12 | 4,100 | -0.01(-0.03%) |
Sep 03, 2024 | 53.55 | 53.55 | 53.13 | 53.13 | 7,946 | -0.84(-1.56%) |
Aug 30, 2024 | 54.01 | 54.05 | 53.78 | 53.98 | 4,576 | +0.17(+0.32%) |
Aug 29, 2024 | 53.87 | 54.07 | 53.81 | 53.81 | 4,880 | -0.14(-0.26%) |
Aug 28, 2024 | 54.00 | 54.01 | 53.77 | 53.95 | 14,703 | -0.34(-0.63%) |
Aug 27, 2024 | 54.16 | 54.29 | 54.16 | 54.29 | 1,240 | +0.11(+0.20%) |
Aug 26, 2024 | 54.17 | 54.24 | 54.12 | 54.19 | 3,574 | -0.35(-0.64%) |
Aug 23, 2024 | 54.02 | 54.58 | 54.00 | 54.53 | 41,871 | +1.00(+1.86%) |
Aug 22, 2024 | 54.05 | 54.05 | 53.54 | 53.54 | 5,132 | -0.80(-1.48%) |
Aug 21, 2024 | 54.26 | 54.40 | 54.20 | 54.34 | 19,232 | +0.27(+0.50%) |
Aug 20, 2024 | 54.17 | 54.17 | 54.02 | 54.07 | 4,776 | -0.37(-0.69%) |
Aug 19, 2024 | 54.32 | 54.54 | 54.26 | 54.45 | 6,918 | +0.69(+1.29%) |
Aug 16, 2024 | 53.62 | 53.80 | 53.62 | 53.75 | 5,018 | +0.44(+0.83%) |
Aug 15, 2024 | 53.31 | 53.36 | 53.26 | 53.31 | 6,258 | +0.52(+0.98%) |
Aug 14, 2024 | 52.74 | 52.83 | 52.71 | 52.80 | 733 | -0.23(-0.44%) |
Aug 13, 2024 | 52.67 | 53.03 | 52.67 | 53.03 | 3,469 | +0.46(+0.88%) |
Aug 12, 2024 | 52.44 | 52.58 | 52.44 | 52.57 | 1,194 | +0.20(+0.38%) |
Aug 09, 2024 | 52.21 | 52.39 | 52.17 | 52.37 | 6,977 | +0.25(+0.48%) |
Aug 08, 2024 | 51.73 | 52.12 | 51.73 | 52.12 | 2,427 | +1.13(+2.22%) |
Aug 07, 2024 | 51.77 | 51.84 | 50.99 | 50.99 | 6,122 | +0.52(+1.02%) |
Aug 06, 2024 | 50.53 | 50.78 | 50.45 | 50.47 | 2,696 | +0.06(+0.11%) |
Aug 05, 2024 | 50.32 | 50.58 | 50.32 | 50.41 | 2,197 | -1.75(-3.35%) |
Aug 02, 2024 | 52.10 | 52.19 | 51.99 | 52.16 | 17,304 | -0.62(-1.18%) |